ジーテクト(5970)の株価時系列情報
ジーテクト(5970)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,050 | 2,050 | 2,005 | 2,045 | 13,000 |
| 2005/12/29 | 2,080 | 2,100 | 2,035 | 2,035 | 11,000 |
| 2005/12/28 | 2,025 | 2,040 | 2,025 | 2,040 | 8,000 |
| 2005/12/27 | 2,050 | 2,065 | 2,020 | 2,020 | 4,000 |
| 2005/12/26 | 1,920 | 2,140 | 1,920 | 2,080 | 56,000 |
| 2005/12/22 | 1,850 | 1,892 | 1,850 | 1,890 | 7,000 |
| 2005/12/21 | 1,830 | 1,850 | 1,815 | 1,850 | 9,000 |
| 2005/12/20 | 1,768 | 1,800 | 1,765 | 1,800 | 24,000 |
| 2005/12/19 | 1,765 | 1,766 | 1,758 | 1,765 | 59,000 |
| 2005/12/16 | 1,753 | 1,764 | 1,753 | 1,760 | 50,000 |
| 2005/12/15 | 1,750 | 1,800 | 1,750 | 1,753 | 17,000 |
| 2005/12/14 | 1,780 | 1,780 | 1,758 | 1,760 | 6,000 |
| 2005/12/13 | 1,750 | 1,780 | 1,750 | 1,780 | 5,000 |
| 2005/12/12 | 1,757 | 1,757 | 1,755 | 1,755 | 2,000 |
| 2005/12/09 | 1,700 | 1,728 | 1,700 | 1,728 | 16,000 |
| 2005/12/08 | 1,717 | 1,717 | 1,698 | 1,700 | 22,000 |
| 2005/12/07 | 1,640 | 1,730 | 1,640 | 1,730 | 30,000 |
| 2005/12/06 | 1,650 | 1,655 | 1,630 | 1,640 | 21,000 |
| 2005/12/05 | 1,598 | 1,630 | 1,598 | 1,630 | 10,000 |
| 2005/12/02 | 1,579 | 1,585 | 1,579 | 1,585 | 24,000 |
| 2005/12/01 | 1,580 | 1,580 | 1,579 | 1,579 | 5,000 |
| 2005/11/30 | 1,620 | 1,620 | 1,560 | 1,580 | 26,000 |
| 2005/11/29 | 1,605 | 1,620 | 1,605 | 1,620 | 3,000 |
| 2005/11/28 | 1,622 | 1,622 | 1,620 | 1,622 | 3,000 |
| 2005/11/25 | 1,630 | 1,631 | 1,630 | 1,631 | 3,000 |
| 2005/11/24 | 1,634 | 1,637 | 1,634 | 1,635 | 16,000 |
| 2005/11/22 | 1,634 | 1,635 | 1,634 | 1,635 | 2,000 |
| 2005/11/21 | 1,610 | 1,631 | 1,610 | 1,631 | 6,000 |
| 2005/11/18 | 1,575 | 1,600 | 1,575 | 1,600 | 6,000 |
| 2005/11/17 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2005/11/16 | 1,615 | 1,615 | 1,568 | 1,570 | 7,000 |
| 2005/11/15 | 1,625 | 1,630 | 1,624 | 1,630 | 10,000 |
| 2005/11/14 | 1,628 | 1,629 | 1,625 | 1,625 | 11,000 |
| 2005/11/11 | 1,629 | 1,630 | 1,629 | 1,629 | 9,000 |
| 2005/11/10 | 1,649 | 1,650 | 1,630 | 1,630 | 9,000 |
| 2005/11/09 | 1,570 | 1,630 | 1,569 | 1,630 | 26,000 |
| 2005/11/08 | 1,569 | 1,569 | 1,568 | 1,568 | 2,000 |
| 2005/11/07 | 1,578 | 1,580 | 1,562 | 1,568 | 11,000 |
| 2005/11/04 | 1,600 | 1,601 | 1,561 | 1,597 | 5,000 |
| 2005/11/02 | 1,620 | 1,621 | 1,571 | 1,573 | 10,000 |
| 2005/11/01 | 1,580 | 1,630 | 1,580 | 1,630 | 28,000 |
| 2005/10/31 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 |
| 2005/10/28 | 1,519 | 1,520 | 1,484 | 1,484 | 11,000 |
| 2005/10/27 | 1,441 | 1,482 | 1,441 | 1,480 | 15,000 |
| 2005/10/26 | 1,405 | 1,420 | 1,405 | 1,420 | 3,000 |
| 2005/10/25 | 1,396 | 1,405 | 1,396 | 1,405 | 13,000 |
| 2005/10/24 | 1,402 | 1,402 | 1,400 | 1,400 | 5,000 |
| 2005/10/21 | 1,401 | 1,404 | 1,388 | 1,400 | 19,000 |
| 2005/10/20 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 2005/10/19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2005/10/18 | 1,465 | 1,465 | 1,435 | 1,435 | 23,000 |
| 2005/10/17 | 1,430 | 1,445 | 1,430 | 1,445 | 4,000 |
| 2005/10/14 | 1,442 | 1,442 | 1,440 | 1,440 | 4,000 |
| 2005/10/13 | 1,460 | 1,461 | 1,449 | 1,449 | 3,000 |
| 2005/10/12 | 1,460 | 1,480 | 1,459 | 1,470 | 8,000 |
| 2005/10/07 | 1,410 | 1,431 | 1,410 | 1,431 | 10,000 |
| 2005/10/06 | 1,450 | 1,450 | 1,410 | 1,420 | 16,000 |
| 2005/10/05 | 1,501 | 1,501 | 1,470 | 1,480 | 15,000 |
| 2005/10/04 | 1,525 | 1,525 | 1,510 | 1,510 | 5,000 |
| 2005/10/03 | 1,511 | 1,525 | 1,511 | 1,525 | 7,000 |
| 2005/09/30 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2005/09/29 | 1,508 | 1,525 | 1,508 | 1,512 | 8,000 |
| 2005/09/28 | 1,500 | 1,502 | 1,496 | 1,496 | 9,000 |
| 2005/09/27 | 1,600 | 1,605 | 1,550 | 1,550 | 13,000 |
| 2005/09/26 | 1,588 | 1,645 | 1,588 | 1,610 | 17,000 |
| 2005/09/22 | 1,590 | 1,595 | 1,580 | 1,595 | 16,000 |
| 2005/09/21 | 1,599 | 1,600 | 1,578 | 1,590 | 34,000 |
| 2005/09/20 | 1,500 | 1,602 | 1,500 | 1,599 | 42,000 |
| 2005/09/16 | 1,440 | 1,500 | 1,440 | 1,500 | 24,000 |
| 2005/09/15 | 1,390 | 1,430 | 1,390 | 1,429 | 13,000 |
| 2005/09/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2005/09/13 | 1,385 | 1,392 | 1,380 | 1,392 | 5,000 |
| 2005/09/12 | 1,390 | 1,410 | 1,380 | 1,385 | 24,000 |
| 2005/09/09 | 1,390 | 1,390 | 1,379 | 1,380 | 15,000 |
| 2005/09/08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2005/09/07 | 1,392 | 1,392 | 1,371 | 1,371 | 12,000 |
| 2005/09/06 | 1,355 | 1,397 | 1,355 | 1,371 | 29,000 |
| 2005/09/05 | 1,355 | 1,355 | 1,350 | 1,355 | 8,000 |
| 2005/09/01 | 1,364 | 1,364 | 1,355 | 1,355 | 4,000 |
| 2005/08/31 | 1,365 | 1,365 | 1,364 | 1,364 | 2,000 |
| 2005/08/30 | 1,351 | 1,365 | 1,350 | 1,365 | 5,000 |
| 2005/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2005/08/26 | 1,340 | 1,352 | 1,340 | 1,352 | 5,000 |
| 2005/08/25 | 1,360 | 1,362 | 1,360 | 1,362 | 4,000 |
| 2005/08/24 | 1,376 | 1,378 | 1,362 | 1,362 | 5,000 |
| 2005/08/23 | 1,394 | 1,400 | 1,390 | 1,390 | 9,000 |
| 2005/08/22 | 1,393 | 1,402 | 1,390 | 1,402 | 11,000 |
| 2005/08/19 | 1,380 | 1,380 | 1,375 | 1,375 | 4,000 |
| 2005/08/18 | 1,370 | 1,375 | 1,370 | 1,375 | 4,000 |
| 2005/08/17 | 1,355 | 1,370 | 1,355 | 1,370 | 2,000 |
| 2005/08/16 | 1,351 | 1,370 | 1,348 | 1,355 | 12,000 |
| 2005/08/15 | 1,360 | 1,360 | 1,358 | 1,360 | 10,000 |
| 2005/08/12 | 1,380 | 1,380 | 1,332 | 1,340 | 13,000 |
| 2005/08/11 | 1,370 | 1,370 | 1,368 | 1,370 | 8,000 |
| 2005/08/10 | 1,365 | 1,365 | 1,351 | 1,355 | 16,000 |
| 2005/08/09 | 1,341 | 1,352 | 1,340 | 1,352 | 15,000 |
| 2005/08/08 | 1,342 | 1,342 | 1,330 | 1,335 | 9,000 |
| 2005/08/05 | 1,360 | 1,360 | 1,349 | 1,350 | 20,000 |
| 2005/08/04 | 1,380 | 1,380 | 1,360 | 1,362 | 5,000 |
| 2005/08/03 | 1,391 | 1,402 | 1,388 | 1,391 | 20,000 |
| 2005/08/02 | 1,349 | 1,410 | 1,349 | 1,380 | 72,000 |
| 2005/08/01 | 1,320 | 1,320 | 1,300 | 1,310 | 16,000 |
| 2005/07/29 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 |
| 2005/07/28 | 1,300 | 1,320 | 1,300 | 1,320 | 17,000 |
| 2005/07/27 | 1,297 | 1,301 | 1,295 | 1,300 | 7,000 |
| 2005/07/26 | 1,280 | 1,296 | 1,280 | 1,290 | 25,000 |
| 2005/07/25 | 1,234 | 1,259 | 1,234 | 1,259 | 6,000 |
| 2005/07/22 | 1,242 | 1,242 | 1,235 | 1,235 | 8,000 |
| 2005/07/21 | 1,269 | 1,269 | 1,251 | 1,251 | 2,000 |
| 2005/07/20 | 1,272 | 1,272 | 1,270 | 1,270 | 10,000 |
| 2005/07/19 | 1,265 | 1,270 | 1,260 | 1,270 | 3,000 |
| 2005/07/14 | 1,260 | 1,275 | 1,250 | 1,275 | 8,000 |
| 2005/07/13 | 1,270 | 1,272 | 1,270 | 1,272 | 4,000 |
| 2005/07/12 | 1,283 | 1,285 | 1,275 | 1,285 | 8,000 |
| 2005/07/11 | 1,260 | 1,295 | 1,260 | 1,285 | 14,000 |
| 2005/07/08 | 1,279 | 1,287 | 1,277 | 1,280 | 16,000 |
| 2005/07/07 | 1,275 | 1,297 | 1,275 | 1,280 | 17,000 |
| 2005/07/06 | 1,267 | 1,279 | 1,265 | 1,275 | 19,000 |
| 2005/07/05 | 1,250 | 1,275 | 1,249 | 1,265 | 28,000 |
| 2005/07/04 | 1,218 | 1,249 | 1,211 | 1,249 | 13,000 |
| 2005/07/01 | 1,200 | 1,212 | 1,200 | 1,212 | 12,000 |
| 2005/06/30 | 1,190 | 1,200 | 1,185 | 1,200 | 4,000 |
| 2005/06/29 | 1,200 | 1,200 | 1,165 | 1,170 | 26,000 |
| 2005/06/28 | 1,160 | 1,230 | 1,160 | 1,200 | 49,000 |
| 2005/06/27 | 1,119 | 1,158 | 1,118 | 1,158 | 40,000 |
| 2005/06/24 | 1,099 | 1,110 | 1,099 | 1,110 | 5,000 |
| 2005/06/23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2005/06/22 | 1,100 | 1,115 | 1,095 | 1,100 | 10,000 |
| 2005/06/21 | 1,134 | 1,134 | 1,095 | 1,095 | 24,000 |
| 2005/06/20 | 1,136 | 1,136 | 1,134 | 1,134 | 6,000 |
| 2005/06/17 | 1,140 | 1,140 | 1,125 | 1,135 | 12,000 |
| 2005/06/16 | 1,120 | 1,127 | 1,100 | 1,125 | 7,000 |
| 2005/06/15 | 1,120 | 1,121 | 1,046 | 1,065 | 48,000 |
| 2005/06/14 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 2005/06/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/06/09 | 1,131 | 1,131 | 1,120 | 1,120 | 6,000 |
| 2005/06/08 | 1,130 | 1,130 | 1,129 | 1,129 | 4,000 |
| 2005/06/07 | 1,100 | 1,108 | 1,100 | 1,100 | 4,000 |
| 2005/06/06 | 1,085 | 1,095 | 1,081 | 1,095 | 4,000 |
| 2005/06/03 | 1,081 | 1,081 | 1,080 | 1,081 | 8,000 |
| 2005/06/01 | 1,100 | 1,102 | 1,080 | 1,081 | 10,000 |
| 2005/05/30 | 1,100 | 1,100 | 1,080 | 1,081 | 6,000 |
| 2005/05/27 | 1,135 | 1,135 | 1,100 | 1,100 | 20,000 |
| 2005/05/26 | 1,130 | 1,132 | 1,125 | 1,125 | 23,000 |
| 2005/05/25 | 1,065 | 1,110 | 1,065 | 1,100 | 11,000 |
| 2005/05/24 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 |
| 2005/05/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/19 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2005/05/17 | 1,039 | 1,040 | 1,030 | 1,030 | 7,000 |
| 2005/05/16 | 1,045 | 1,046 | 1,038 | 1,038 | 6,000 |
| 2005/05/13 | 1,079 | 1,080 | 1,045 | 1,045 | 10,000 |
| 2005/05/12 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2005/05/11 | 1,088 | 1,111 | 1,088 | 1,090 | 10,000 |
| 2005/05/10 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 2005/05/09 | 1,050 | 1,066 | 1,050 | 1,056 | 8,000 |
| 2005/05/06 | 1,020 | 1,037 | 1,020 | 1,037 | 10,000 |
| 2005/05/02 | 1,018 | 1,020 | 1,010 | 1,011 | 6,000 |
| 2005/04/28 | 1,009 | 1,020 | 1,009 | 1,011 | 11,000 |
| 2005/04/27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2005/04/26 | 1,015 | 1,015 | 1,000 | 1,010 | 16,000 |
| 2005/04/22 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 2005/04/21 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2005/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/04/19 | 1,025 | 1,026 | 1,025 | 1,026 | 13,000 |
| 2005/04/18 | 1,075 | 1,075 | 1,024 | 1,025 | 13,000 |
| 2005/04/14 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2005/04/12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2005/04/11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2005/04/08 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2005/04/07 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2005/04/06 | 1,130 | 1,130 | 1,125 | 1,125 | 4,000 |
| 2005/04/05 | 1,135 | 1,135 | 1,120 | 1,130 | 3,000 |
| 2005/04/01 | 1,160 | 1,161 | 1,160 | 1,161 | 3,000 |
| 2005/03/31 | 1,145 | 1,161 | 1,145 | 1,161 | 3,000 |
| 2005/03/30 | 1,180 | 1,180 | 1,156 | 1,156 | 3,000 |
| 2005/03/29 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 |
| 2005/03/28 | 1,211 | 1,217 | 1,200 | 1,200 | 13,000 |
| 2005/03/25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2005/03/24 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 |
| 2005/03/23 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
| 2005/03/18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2005/03/17 | 1,250 | 1,250 | 1,246 | 1,248 | 7,000 |
| 2005/03/16 | 1,248 | 1,249 | 1,240 | 1,240 | 5,000 |
| 2005/03/15 | 1,228 | 1,265 | 1,228 | 1,249 | 25,000 |
| 2005/03/14 | 1,210 | 1,215 | 1,210 | 1,215 | 6,000 |
| 2005/03/11 | 1,180 | 1,220 | 1,180 | 1,205 | 27,000 |
| 2005/03/10 | 1,178 | 1,181 | 1,177 | 1,180 | 13,000 |
| 2005/03/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/03/08 | 1,195 | 1,195 | 1,175 | 1,180 | 7,000 |
| 2005/03/07 | 1,160 | 1,180 | 1,153 | 1,180 | 8,000 |
| 2005/03/04 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 |
| 2005/03/03 | 1,080 | 1,110 | 1,070 | 1,110 | 13,000 |
| 2005/03/02 | 1,100 | 1,100 | 1,085 | 1,085 | 17,000 |
| 2005/02/28 | 1,121 | 1,130 | 1,110 | 1,110 | 6,000 |
| 2005/02/25 | 1,164 | 1,170 | 1,130 | 1,130 | 31,000 |
| 2005/02/24 | 1,165 | 1,170 | 1,165 | 1,165 | 3,000 |
| 2005/02/23 | 1,160 | 1,165 | 1,150 | 1,155 | 16,000 |
| 2005/02/22 | 1,165 | 1,180 | 1,150 | 1,160 | 26,000 |
| 2005/02/21 | 1,150 | 1,181 | 1,150 | 1,180 | 27,000 |
| 2005/02/18 | 1,180 | 1,181 | 1,120 | 1,150 | 22,000 |
| 2005/02/17 | 1,100 | 1,200 | 1,100 | 1,180 | 85,000 |
| 2005/02/16 | 1,049 | 1,110 | 1,049 | 1,110 | 57,000 |
| 2005/02/15 | 1,025 | 1,042 | 1,015 | 1,042 | 36,000 |
| 2005/02/14 | 990 | 1,020 | 990 | 1,015 | 35,000 |
| 2005/02/10 | 1,007 | 1,012 | 980 | 990 | 31,000 |
| 2005/02/09 | 1,008 | 1,010 | 1,005 | 1,005 | 10,000 |
| 2005/02/08 | 1,002 | 1,005 | 1,000 | 1,005 | 7,000 |
| 2005/02/07 | 960 | 990 | 960 | 989 | 9,000 |
| 2005/02/04 | 959 | 961 | 955 | 955 | 5,000 |
| 2005/02/03 | 952 | 960 | 950 | 960 | 3,000 |
| 2005/02/02 | 950 | 951 | 930 | 950 | 20,000 |
| 2005/02/01 | 978 | 980 | 961 | 961 | 7,000 |
| 2005/01/31 | 990 | 990 | 980 | 980 | 6,000 |
| 2005/01/28 | 970 | 980 | 970 | 980 | 2,000 |
| 2005/01/27 | 999 | 1,000 | 980 | 990 | 7,000 |
| 2005/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/01/25 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/01/24 | 980 | 991 | 960 | 991 | 10,000 |
| 2005/01/21 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 2005/01/20 | 1,017 | 1,020 | 1,010 | 1,010 | 12,000 |
| 2005/01/19 | 1,019 | 1,040 | 1,017 | 1,020 | 28,000 |
| 2005/01/18 | 1,000 | 1,020 | 999 | 1,017 | 24,000 |
| 2005/01/17 | 980 | 990 | 980 | 990 | 7,000 |
| 2005/01/14 | 985 | 986 | 970 | 980 | 6,000 |
| 2005/01/13 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/01/12 | 1,018 | 1,020 | 995 | 995 | 11,000 |
| 2005/01/11 | 969 | 1,020 | 969 | 1,010 | 22,000 |
| 2005/01/07 | 919 | 970 | 919 | 970 | 26,000 |
| 2005/01/06 | 899 | 912 | 899 | 910 | 7,000 |
| 2005/01/05 | 890 | 900 | 889 | 889 | 7,000 |
| 2005/01/04 | 861 | 872 | 861 | 870 | 6,000 |